Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: October 20, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 4.220 Net change: 0.080 Bid price: 4.210 Ask price: 4.250 30-day historical volatility: 67.19%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 797 Volume: 36
14 NOV 2.500 1.700 1.800 1.800 115.4% 0 0
14 NOV 3.000 1.150 1.350 1.350 81.2% 0 0
14 NOV 4.000 0.300 0.450 0.450 51.5% 0 0
14 NOV 5.000 0.020 0.100 0.100 55.8% 0 0
14 NOV 6.000 0 0.060 0.060 76.8% 0 0
14 DEC 2.500 1.650 1.850 1.850 82.2% 0 0
14 DEC 3.000 1.150 1.350 1.350 57.4% 0 0
14 DEC 4.000 0.400 0.500 0.500 49.0% 0 0
14 DEC 5.000 0.060 0.100 0.100 44.9% 0 20
14 DEC 6.000 0.010 0.080 0.080 61.5% 0 0
15 JAN 2.500 1.650 1.850 1.850 67.0% 0 0
15 JAN 3.000 1.200 1.350 1.350 55.8% 10 0
15 JAN 4.000 0.450 0.600 0.600 49.9% 200 0
15 JAN 5.000 0.100 0.200 0.200 47.8% 117 0
15 JAN 6.000 0.010 0.100 0.100 53.3% 84 0
15 JAN 7.000 0 0.070 0.070 62.6% 0 0
15 APR 2.500 1.700 1.900 1.900 60.7% 50 0
15 APR 3.000 1.300 1.450 1.450 56.0% 3 0
15 APR 4.000 0.600 0.800 0.800 50.5% 250 0
15 APR 5.000 0.250 0.400 0.400 49.8% 20 16
15 APR 6.000 0.100 0.250 0.250 53.4% 63 0
15 APR 7.000 0.020 0.150 0.150 53.8% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 168 Volume: 25
14 NOV 2.500 0 0.050 0.050 110.9% 0 0
14 NOV 3.000 0 0.050 0.050 77.8% 0 0
14 NOV 4.000 0.080 0.200 0.200 48.2% 25 25
14 NOV 5.000 0.750 0.850 0.850 40.7% 0 0
14 NOV 6.000 1.700 1.850 1.850 -- 0 0
14 DEC 2.500 0 0.060 0.060 84.5% 0 0
14 DEC 3.000 0 0.080 0.080 64.0% 0 0
14 DEC 4.000 0.150 0.300 0.300 49.1% 0 0
14 DEC 5.000 0.750 0.950 0.950 44.3% 0 0
14 DEC 6.000 1.700 1.850 1.850 51.0% 0 0
15 JAN 2.500 0 0.060 0.060 69.8% 0 0
15 JAN 3.000 0.010 0.090 0.090 56.2% 0 0
15 JAN 4.000 0.200 0.350 0.350 47.2% 0 0
15 JAN 5.000 0.800 0.950 0.950 41.1% 115 0
15 JAN 6.000 1.700 1.850 1.850 44.7% 3 0
15 JAN 7.000 2.650 2.850 2.850 -- 0 0
15 APR 2.500 0.010 0.150 0.150 63.3% 0 0
15 APR 3.000 0.050 0.200 0.200 53.3% 0 0
15 APR 4.000 0.350 0.500 0.500 47.1% 25 0
15 APR 5.000 0.950 1.050 1.050 42.2% 0 0
15 APR 6.000 1.800 1.950 1.950 46.9% 0 0
15 APR 7.000 2.700 2.900 2.900 47.4% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.